시장 데이터를 불러오는 중
전체 종목
Adamas Trust Inc. 과거 주가
Adamas Trust, Inc. - Common Stock · ADAM · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - Common Stock · ADAM · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,271 | ₩10,298 | ₩10,097 | ₩10,258 | -0.13% | 104.5만 |
| 2026.10.07 | — | — | — | ₩9,990 | — | — |
| 2026.10.05 | — | — | — | ₩10,385 | — | — |
| 2026.10.02 | — | — | — | ₩10,472 | — | — |
| 2026.10.01 | — | — | — | ₩10,144 | — | — |
| 2026.09.28 | — | — | — | ₩10,741 | — | — |
| 2026.09.25 | — | — | — | ₩10,915 | — | — |
| 2026.09.17 | ₩12,242 | ₩12,336 | ₩12,068 | ₩12,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.31% |
| 100만 |
| 2026.09.16 | ₩12,082 | ₩12,189 | ₩11,934 | ₩12,028 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,108 | ₩12,149 | ₩11,988 | ₩12,014 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,175 | ₩12,269 | ₩11,947 | ₩12,095 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,403 | ₩12,470 | ₩12,095 | ₩12,189 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,739 | ₩12,819 | ₩12,242 | ₩12,269 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩13,047 | ₩13,047 | ₩12,819 | ₩12,819 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,074 | ₩13,114 | ₩12,993 | ₩13,020 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,953 | ₩13,154 | ₩12,926 | ₩13,074 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩13,060 | ₩13,074 | ₩12,886 | ₩13,007 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,886 | ₩12,953 | ₩12,832 | ₩12,886 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,913 | ₩13,034 | ₩12,806 | ₩12,886 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,208 | ₩13,208 | ₩12,940 | ₩13,060 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,248 | ₩13,355 | ₩13,114 | ₩13,141 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,101 | ₩13,302 | ₩13,060 | ₩13,194 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,194 | ₩13,194 | ₩13,020 | ₩13,101 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,302 | ₩13,342 | ₩13,074 | ₩13,194 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,275 | ₩13,382 | ₩13,127 | ₩13,221 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,463 | ₩13,463 | ₩13,235 | ₩13,329 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,489 | ₩13,610 | ₩13,181 | ₩13,315 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,650 | ₩13,717 | ₩13,516 | ₩13,650 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,597 | ₩13,637 | ₩13,422 | ₩13,516 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,570 | ₩13,610 | ₩13,489 | ₩13,570 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,556 | ₩13,691 | ₩13,476 | ₩13,570 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,650 | ₩13,717 | ₩13,530 | ₩13,530 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,744 | ₩13,811 | ₩13,556 | ₩13,624 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,329 | ₩13,892 | ₩13,315 | ₩13,717 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,154 | ₩13,168 | ₩12,846 | ₩13,127 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,792 | ₩13,302 | ₩12,792 | ₩13,168 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,698 | ₩12,859 | ₩12,591 | ₩12,765 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,832 | ₩12,832 | ₩12,524 | ₩12,658 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,658 | ₩12,859 | ₩12,551 | ₩12,752 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,242 | ₩12,685 | ₩12,229 | ₩12,658 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,162 | ₩12,457 | ₩11,867 | ₩12,162 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,229 | ₩12,591 | ₩11,867 | ₩11,988 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,679 | ₩11,760 | ₩11,585 | ₩11,599 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,719 | ₩11,840 | ₩11,545 | ₩11,679 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,666 | ₩11,840 | ₩11,666 | ₩11,679 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,626 | ₩11,746 | ₩11,545 | ₩11,599 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,612 | ₩11,693 | ₩11,438 | ₩11,518 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,894 | ₩11,907 | ₩11,706 | ₩11,787 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,934 | ₩11,988 | ₩11,827 | ₩11,867 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,068 | ₩12,095 | ₩11,773 | ₩11,840 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,256 | ₩12,430 | ₩11,947 | ₩12,041 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,390 | ₩12,524 | ₩12,336 | ₩12,363 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,363 | ₩12,497 | ₩12,296 | ₩12,403 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,269 | ₩12,417 | ₩12,216 | ₩12,269 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,336 | ₩12,363 | ₩12,028 | ₩12,149 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,336 | ₩12,377 | ₩12,229 | ₩12,323 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩12,028 | ₩12,511 | ₩12,028 | ₩12,309 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,175 | ₩12,242 | ₩12,028 | ₩12,041 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,336 | ₩12,403 | ₩12,162 | ₩12,229 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,283 | ₩12,390 | ₩12,135 | ₩12,296 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,618 | ₩12,618 | ₩12,189 | ₩12,256 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,537 | ₩12,672 | ₩12,444 | ₩12,444 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,604 | ₩12,859 | ₩12,578 | ₩12,578 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,739 | ₩12,752 | ₩12,444 | ₩12,658 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,444 | ₩12,806 | ₩12,363 | ₩12,752 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,484 | ₩12,618 | ₩12,417 | ₩12,511 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,162 | ₩12,511 | ₩12,135 | ₩12,497 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,545 | ₩12,175 | ₩11,532 | ₩12,162 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,242 | ₩12,377 | ₩11,961 | ₩11,988 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,283 | ₩12,417 | ₩12,175 | ₩12,242 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,511 | ₩12,511 | ₩12,001 | ₩12,108 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,497 | ₩12,618 | ₩12,497 | ₩12,551 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,645 | ₩12,765 | ₩12,377 | ₩12,444 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,685 | ₩12,712 | ₩12,390 | ₩12,484 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,162 | ₩12,350 | ₩12,082 | ₩12,216 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,122 | ₩12,296 | ₩12,055 | ₩12,055 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,135 | ₩12,283 | ₩12,082 | ₩12,135 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,108 | ₩12,202 | ₩11,947 | ₩11,947 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,135 | ₩12,229 | ₩11,974 | ₩12,041 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,894 | ₩12,216 | ₩11,880 | ₩12,202 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,068 | ₩12,135 | ₩11,773 | ₩11,787 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,068 | ₩12,242 | ₩12,055 | ₩12,135 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,242 | ₩12,377 | ₩12,001 | ₩12,082 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,323 | ₩12,403 | ₩12,242 | ₩12,336 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,269 | ₩12,350 | ₩12,202 | ₩12,323 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,323 | ₩12,444 | ₩12,283 | ₩12,296 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,068 | ₩12,242 | ₩11,961 | ₩12,242 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,974 | ₩12,014 | ₩11,840 | ₩11,934 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,827 | ₩11,988 | ₩11,746 | ₩11,907 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,679 | ₩11,974 | ₩11,666 | ₩11,921 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,733 | ₩11,827 | ₩11,559 | ₩11,693 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,787 | ₩11,934 | ₩11,706 | ₩11,787 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,840 | ₩11,947 | ₩11,626 | ₩11,693 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩12,028 | ₩12,242 | ₩11,961 | ₩11,961 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,934 | ₩12,068 | ₩11,813 | ₩11,988 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,585 | ₩12,108 | ₩11,424 | ₩11,894 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,800 | ₩11,854 | ₩11,545 | ₩11,612 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,693 | ₩11,854 | ₩11,639 | ₩11,840 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,867 | ₩11,921 | ₩11,639 | ₩11,693 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,545 | ₩11,867 | ₩11,465 | ₩11,840 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,666 | ₩11,719 | ₩11,465 | ₩11,545 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,800 | ₩11,827 | ₩11,532 | ₩11,666 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,082 | ₩12,135 | ₩11,679 | ₩11,921 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,982 | ₩12,497 | ₩10,754 | ₩12,041 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,875 | ₩10,875 | ₩10,379 | ₩10,392 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,821 | ₩10,928 | ₩10,781 | ₩10,902 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,633 | ₩10,861 | ₩10,633 | ₩10,808 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,499 | ₩10,687 | ₩10,459 | ₩10,660 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,566 | ₩10,593 | ₩10,472 | ₩10,499 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,553 | ₩10,727 | ₩10,459 | ₩10,620 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,660 | ₩10,808 | ₩10,446 | ₩10,499 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,486 | ₩10,674 | ₩10,379 | ₩10,660 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,352 | ₩10,647 | ₩10,312 | ₩10,566 | +2.07% | 53.1만 |
|---|
| 2026.04.16 | ₩10,392 | ₩10,392 | ₩10,218 | ₩10,218 | -1.68% | 62.5만 |
|---|
| 2026.04.15 | ₩10,352 | ₩10,432 | ₩10,285 | ₩10,405 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,271 | ₩10,392 | ₩10,258 | ₩10,352 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,057 | ₩10,258 | ₩10,030 | ₩10,258 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,352 | ₩10,379 | ₩10,097 | ₩10,177 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,191 | ₩10,459 | ₩10,191 | ₩10,312 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,405 | ₩10,419 | ₩10,137 | ₩10,218 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,936 | ₩10,070 | ₩9,909 | ₩9,963 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,882 | ₩10,057 | ₩9,842 | ₩9,976 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,695 | ₩9,923 | ₩9,654 | ₩9,909 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,896 | ₩9,963 | ₩9,815 | ₩9,856 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,748 | ₩9,909 | ₩9,614 | ₩9,869 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,520 | ₩9,829 | ₩9,453 | ₩9,614 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,896 | ₩9,896 | ₩9,668 | ₩9,708 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩10,043 | ₩10,097 | ₩9,896 | ₩9,923 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,990 | ₩10,177 | ₩9,923 | ₩10,097 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,923 | ₩10,030 | ₩9,815 | ₩9,909 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,057 | ₩10,244 | ₩9,936 | ₩10,030 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,553 | ₩10,607 | ₩9,802 | ₩9,856 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,486 | ₩10,700 | ₩10,472 | ₩10,593 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,674 | ₩10,767 | ₩10,553 | ₩10,580 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,620 | ₩10,781 | ₩10,620 | ₩10,700 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,674 | ₩10,767 | ₩10,526 | ₩10,539 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,607 | ₩10,794 | ₩10,539 | ₩10,553 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,607 | ₩10,808 | ₩10,553 | ₩10,607 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,875 | ₩10,955 | ₩10,647 | ₩10,767 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,754 | ₩11,170 | ₩10,754 | ₩10,942 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,593 | ₩10,834 | ₩10,312 | ₩10,808 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,861 | ₩10,861 | ₩10,633 | ₩10,714 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩11,049 | ₩11,197 | ₩10,928 | ₩10,982 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,116 | ₩11,264 | ₩11,009 | ₩11,089 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,915 | ₩11,223 | ₩10,861 | ₩11,076 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,848 | ₩11,264 | ₩10,700 | ₩11,170 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,995 | ₩11,237 | ₩10,995 | ₩11,049 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,915 | ₩11,210 | ₩10,754 | ₩11,116 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,781 | ₩10,955 | ₩10,741 | ₩10,928 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,620 | ₩10,834 | ₩10,419 | ₩10,754 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,861 | ₩10,995 | ₩10,566 | ₩10,620 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,103 | ₩11,156 | ₩10,821 | ₩10,915 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,170 | ₩11,478 | ₩10,955 | ₩11,116 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,794 | ₩10,928 | ₩10,700 | ₩10,781 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩11,009 | ₩11,049 | ₩10,674 | ₩10,875 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,834 | ₩10,995 | ₩10,607 | ₩10,942 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,834 | ₩11,009 | ₩10,767 | ₩10,808 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,674 | ₩10,821 | ₩10,620 | ₩10,700 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,633 | ₩10,660 | ₩10,472 | ₩10,660 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,714 | ₩10,781 | ₩10,285 | ₩10,553 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,700 | ₩10,848 | ₩10,633 | ₩10,794 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,741 | ₩10,902 | ₩10,633 | ₩10,647 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,727 | ₩10,794 | ₩10,553 | ₩10,794 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,727 | ₩10,821 | ₩10,472 | ₩10,727 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,727 | ₩10,794 | ₩10,539 | ₩10,674 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,264 | ₩11,277 | ₩10,607 | ₩10,727 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,331 | ₩11,398 | ₩11,103 | ₩11,290 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,264 | ₩11,666 | ₩11,237 | ₩11,317 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩11,036 | ₩11,384 | ₩11,036 | ₩11,277 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,116 | ₩11,116 | ₩10,888 | ₩11,022 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,197 | ₩11,264 | ₩11,062 | ₩11,116 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,357 | ₩11,465 | ₩11,156 | ₩11,170 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,183 | ₩11,344 | ₩11,036 | ₩11,331 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,398 | ₩11,505 | ₩11,089 | ₩11,156 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,304 | ₩11,746 | ₩11,304 | ₩11,706 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,942 | ₩11,357 | ₩10,808 | ₩11,331 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,566 | ₩10,969 | ₩10,486 | ₩10,915 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,566 | ₩10,687 | ₩10,392 | ₩10,539 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,405 | ₩10,539 | ₩10,271 | ₩10,513 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,258 | ₩10,513 | ₩10,231 | ₩10,405 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,963 | ₩10,379 | ₩9,963 | ₩10,218 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,923 | ₩10,057 | ₩9,856 | ₩10,017 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,856 | ₩10,137 | ₩9,829 | ₩9,896 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,963 | ₩9,990 | ₩9,708 | ₩9,869 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,856 | ₩10,110 | ₩9,748 | ₩9,976 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,762 | ₩9,882 | ₩9,748 | ₩9,789 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,748 | ₩9,856 | ₩9,708 | ₩9,748 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,762 | ₩9,789 | ₩9,668 | ₩9,789 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,789 | ₩9,856 | ₩9,695 | ₩9,775 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,628 | ₩9,829 | ₩9,614 | ₩9,775 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,641 | ₩9,695 | ₩9,561 | ₩9,614 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,708 | ₩9,722 | ₩9,587 | ₩9,641 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,057 | ₩10,057 | ₩9,896 | ₩10,017 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩10,030 | ₩10,124 | ₩10,003 | ₩10,043 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,789 | ₩10,084 | ₩9,789 | ₩10,003 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,869 | ₩9,909 | ₩9,789 | ₩9,789 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,708 | ₩9,923 | ₩9,695 | ₩9,882 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,587 | ₩9,762 | ₩9,587 | ₩9,641 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,681 | ₩9,708 | ₩9,520 | ₩9,547 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,453 | ₩9,695 | ₩9,453 | ₩9,654 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,561 | ₩9,628 | ₩9,413 | ₩9,467 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩10,017 | ₩10,030 | ₩9,480 | ₩9,534 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩10,003 | ₩10,124 | ₩9,990 | ₩10,003 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,177 | ₩10,204 | ₩9,949 | ₩10,017 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,137 | ₩10,244 | ₩10,124 | ₩10,204 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,218 | ₩10,231 | ₩10,097 | ₩10,097 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,124 | ₩10,204 | ₩10,043 | ₩10,191 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,191 | ₩10,298 | ₩10,137 | ₩10,218 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,057 | ₩10,392 | ₩10,043 | ₩10,271 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,654 | ₩10,164 | ₩9,654 | ₩10,124 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,601 | ₩9,695 | ₩9,561 | ₩9,668 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,292 | ₩9,681 | ₩9,292 | ₩9,601 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,346 | ₩9,427 | ₩9,266 | ₩9,319 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,373 | ₩9,386 | ₩9,225 | ₩9,266 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,386 | ₩9,413 | ₩9,279 | ₩9,346 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,547 | ₩9,561 | ₩9,413 | ₩9,427 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,440 | ₩9,587 | ₩9,333 | ₩9,587 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,507 | ₩9,520 | ₩9,373 | ₩9,480 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,628 | ₩9,628 | ₩9,427 | ₩9,507 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,427 | ₩9,641 | ₩9,386 | ₩9,641 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,386 | ₩9,453 | ₩9,373 | ₩9,427 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,239 | ₩9,386 | ₩9,158 | ₩9,386 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,225 | ₩9,319 | ₩9,145 | ₩9,239 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,145 | ₩9,252 | ₩9,132 | ₩9,252 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,904 | ₩9,132 | ₩8,904 | ₩9,118 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,984 | ₩8,984 | ₩8,783 | ₩8,984 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,850 | ₩9,024 | ₩8,796 | ₩8,944 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,225 | ₩9,239 | ₩8,649 | ₩8,823 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,145 | ₩9,386 | ₩9,038 | ₩9,252 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,266 | ₩9,292 | ₩9,172 | ₩9,185 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,306 | ₩9,359 | ₩9,239 | ₩9,292 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,333 | ₩9,480 | ₩9,306 | ₩9,306 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,400 | ₩9,400 | ₩9,239 | ₩9,266 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,239 | ₩9,386 | ₩9,239 | ₩9,373 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,292 | ₩9,292 | ₩9,145 | ₩9,225 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,266 | ₩9,306 | ₩9,132 | ₩9,292 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,078 | ₩9,225 | ₩9,078 | ₩9,225 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,413 | ₩9,413 | ₩9,091 | ₩9,091 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,413 | ₩9,494 | ₩9,386 | ₩9,413 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,292 | ₩9,400 | ₩9,199 | ₩9,386 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,132 | ₩9,319 | ₩9,064 | ₩9,306 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,172 | ₩9,279 | ₩9,064 | ₩9,118 | -0.58% | 53.2만 |
|---|
| 2025.10.09 | ₩9,185 | ₩9,279 | ₩9,132 | ₩9,158 | -0.29% | 44.9만 |
|---|
| 2025.10.08 | ₩9,145 | ₩9,252 | ₩9,118 | ₩9,252 | +1.17% | 35.2만 |
|---|
| 2025.10.07 | ₩9,078 | ₩9,199 | ₩9,078 | ₩9,105 | +0.30% | 68.9만 |
|---|
| 2025.10.06 | ₩9,386 | ₩9,400 | ₩9,091 | ₩9,118 | -2.86% | 57.1만 |
|---|
| 2025.10.03 | ₩9,306 | ₩9,534 | ₩9,306 | ₩9,359 | +0.58% | 54.7만 |
|---|
| 2025.10.02 | ₩9,306 | ₩9,359 | ₩9,172 | ₩9,279 | -0.29% | 42.9만 |
|---|
| 2025.10.01 | ₩9,346 | ₩9,400 | ₩9,212 | ₩9,346 | 0.00% | 71.2만 |
|---|
| 2025.09.30 | ₩9,158 | ₩9,359 | ₩9,064 | ₩9,346 | +2.05% | 67.8만 |
|---|
| 2025.09.29 | ₩9,467 | ₩9,480 | ₩9,158 | ₩9,185 | -2.97% | 58.8만 |
|---|
| 2025.09.26 | ₩9,467 | ₩9,520 | ₩9,346 | ₩9,413 | -0.57% | 72.6만 |
|---|
| 2025.09.25 | ₩9,373 | ₩9,480 | ₩9,306 | ₩9,480 | +1.14% | 57.1만 |
|---|
| 2025.09.24 | ₩9,735 | ₩9,882 | ₩9,695 | ₩9,789 | +0.55% | 140.7만 |
|---|
| 2025.09.23 | ₩9,722 | ₩9,856 | ₩9,695 | ₩9,802 | +0.83% | 73.9만 |
|---|
| 2025.09.22 | ₩9,896 | ₩9,949 | ₩9,708 | ₩9,708 | -1.90% | 69만 |
|---|
| 2025.09.19 | ₩9,949 | ₩10,084 | ₩9,842 | ₩9,909 | -0.40% | 280.8만 |
|---|
| 2025.09.18 | ₩9,735 | ₩9,990 | ₩9,695 | ₩9,923 | +1.93% | 74.1만 |
|---|
| 2025.09.17 | ₩9,708 | ₩10,017 | ₩9,708 | ₩9,815 | +1.10% | 71.9만 |
|---|
| 2025.09.16 | ₩9,882 | ₩9,909 | ₩9,695 | ₩9,708 | -1.76% | 77.1만 |
|---|
| 2025.09.15 | ₩9,815 | ₩9,896 | ₩9,668 | ₩9,896 | +0.82% | 77.5만 |
|---|
| 2025.09.12 | ₩9,654 | ₩9,695 | ₩9,561 | ₩9,561 | -0.97% | 57.1만 |
|---|
| 2025.09.11 | ₩9,722 | ₩9,869 | ₩9,614 | ₩9,708 | -0.14% | 88.3만 |
|---|
| 2025.09.10 | ₩9,775 | ₩9,842 | ₩9,654 | ₩9,695 | -0.82% | 51.8만 |
|---|
| 2025.09.09 | ₩9,775 | ₩9,896 | ₩9,762 | ₩9,775 | 0.00% | 44.8만 |
|---|
| 2025.09.08 | ₩9,936 | ₩9,949 | ₩9,775 | ₩9,789 | -1.48% | 51.3만 |
|---|
| 2025.09.05 | ₩9,923 | ₩10,043 | ₩9,856 | ₩9,936 | +0.14% | 51.9만 |
|---|
| 2025.09.04 | ₩9,869 | ₩9,882 | ₩9,722 | ₩9,882 | +0.14% | 47.3만 |
|---|
| 2025.09.03 | ₩9,279 | ₩9,869 | ₩9,279 | ₩9,869 | +6.36% | 36.4만 |
|---|
| 2025.09.02 | ₩9,534 | ₩9,614 | ₩9,373 | ₩9,534 | 0.00% | 87.4만 |
|---|
| 2025.08.29 | ₩9,494 | ₩9,695 | ₩9,480 | ₩9,681 | +1.98% | 43.4만 |
|---|